NYSE - Nasdaq Real Time Price USD

Magna International Inc. (MGA)

48.34 +0.49 (+1.02%)
At close: April 19 at 4:00 PM EDT
48.00 -0.34 (-0.70%)
After hours: April 19 at 6:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 47.56 48.41 47.55 48.34 48.34 1,503,400
Apr 18, 2024 48.26 48.26 47.42 47.85 47.85 1,903,000
Apr 17, 2024 48.92 49.02 47.67 47.84 47.84 1,818,800
Apr 16, 2024 49.15 49.39 48.27 48.77 48.77 1,175,500
Apr 15, 2024 50.08 50.36 49.26 49.63 49.63 911,100
Apr 12, 2024 50.75 50.75 49.82 49.84 49.84 1,069,100
Apr 11, 2024 51.04 51.39 50.30 51.28 51.28 833,700
Apr 10, 2024 51.91 52.15 50.50 50.65 50.65 903,000
Apr 9, 2024 52.53 53.23 52.49 52.92 52.92 1,039,000
Apr 8, 2024 52.60 53.26 52.42 52.52 52.52 862,800
Apr 5, 2024 51.85 52.31 51.69 52.18 52.18 1,858,800
Apr 4, 2024 53.29 53.53 52.14 52.30 52.30 1,798,300
Apr 3, 2024 52.31 52.71 52.02 52.56 52.56 1,298,400
Apr 2, 2024 52.67 53.07 52.11 52.72 52.72 2,114,000
Apr 1, 2024 54.05 54.36 53.04 53.33 53.33 1,547,300
Mar 28, 2024 54.53 54.82 54.26 54.48 54.48 885,600
Mar 27, 2024 53.83 54.54 53.43 54.54 54.54 2,046,600
Mar 26, 2024 53.64 54.08 53.37 53.51 53.51 1,377,600
Mar 25, 2024 54.01 54.98 53.31 53.58 53.58 2,129,200
Mar 22, 2024 55.74 56.02 54.70 54.82 54.82 701,500
Mar 21, 2024 55.06 56.12 54.89 55.86 55.86 1,519,800
Mar 20, 2024 52.58 55.05 52.58 54.95 54.95 1,042,000
Mar 19, 2024 52.41 53.01 52.38 52.64 52.64 964,000
Mar 18, 2024 52.84 53.01 52.31 52.51 52.51 1,015,500
Mar 15, 2024 52.03 52.98 52.03 52.52 52.52 1,012,500
Mar 14, 2024 53.80 53.87 51.90 52.05 52.05 1,187,100
Mar 13, 2024 53.46 54.25 53.37 53.91 53.91 798,500
Mar 12, 2024 54.18 54.33 53.47 53.60 53.60 1,013,000
Mar 11, 2024 53.88 54.46 53.85 54.11 54.11 1,096,700
Mar 8, 2024 54.91 55.52 54.40 54.50 54.50 977,200
Mar 7, 2024 54.61 54.92 54.43 54.73 54.73 909,000
Mar 6, 2024 54.41 54.63 53.84 54.22 54.22 1,129,700
Mar 5, 2024 54.16 54.34 53.70 54.07 54.07 1,616,800
Mar 4, 2024 54.07 54.41 53.73 54.19 54.19 842,300
Mar 1, 2024 55.33 55.33 53.72 54.05 54.05 1,543,700
Feb 29, 2024 55.30 55.50 54.48 55.12 55.12 1,573,100
Feb 28, 2024 54.40 55.04 54.19 54.85 54.85 798,300
Feb 27, 2024 53.66 55.13 53.51 54.74 54.74 1,669,800
Feb 26, 2024 54.10 54.64 53.01 53.33 53.33 1,061,700
Feb 23, 2024 54.59 55.00 54.27 54.34 54.34 1,050,600
Feb 22, 2024 0.48 Dividend
Feb 22, 2024 54.25 55.02 54.06 54.64 54.64 4,203,000
Feb 21, 2024 54.26 54.62 53.79 54.40 53.93 3,847,000
Feb 20, 2024 54.64 54.90 53.64 54.28 53.81 1,078,700
Feb 16, 2024 55.44 55.57 54.47 54.94 54.46 741,300
Feb 15, 2024 54.59 55.73 54.55 55.62 55.13 996,900
Feb 14, 2024 54.58 55.06 54.07 54.13 53.66 1,999,200
Feb 13, 2024 53.79 54.24 53.22 53.88 53.41 1,668,400
Feb 12, 2024 54.16 55.73 53.93 55.63 55.14 1,630,200
Feb 9, 2024 56.00 56.67 53.70 54.69 54.21 3,807,900
Feb 8, 2024 58.82 58.85 57.64 58.68 58.17 1,606,200
Feb 7, 2024 58.85 59.37 58.04 58.53 58.02 1,089,500
Feb 6, 2024 56.51 58.59 56.46 58.43 57.92 994,500
Feb 5, 2024 56.39 56.97 56.11 56.73 56.23 1,440,300
Feb 2, 2024 57.05 57.29 56.36 57.02 56.52 1,103,000
Feb 1, 2024 57.35 57.96 56.64 57.55 57.05 1,304,000
Jan 31, 2024 56.77 58.04 56.50 56.85 56.35 1,762,700
Jan 30, 2024 56.50 57.24 56.43 57.00 56.50 1,572,400
Jan 29, 2024 55.55 56.73 55.53 56.59 56.10 749,300
Jan 26, 2024 55.85 56.52 55.58 55.73 55.24 847,700
Jan 25, 2024 55.04 55.52 54.76 55.37 54.89 1,125,600
Jan 24, 2024 56.49 56.79 54.89 55.01 54.53 882,700
Jan 23, 2024 56.26 56.52 55.46 56.01 55.52 701,500
Jan 22, 2024 54.55 56.03 54.45 55.70 55.21 1,061,700
Jan 19, 2024 54.19 54.79 53.38 54.56 54.08 885,600
Jan 18, 2024 54.59 54.85 53.63 53.97 53.50 1,186,800
Jan 17, 2024 53.87 54.00 52.91 53.93 53.46 928,100
Jan 16, 2024 54.34 55.10 53.68 54.90 54.42 1,131,000
Jan 12, 2024 57.19 57.60 55.47 55.51 55.03 978,900
Jan 11, 2024 56.79 56.98 55.91 56.87 56.37 932,600
Jan 10, 2024 56.63 57.08 56.22 56.79 56.29 731,800
Jan 9, 2024 56.71 57.19 56.21 56.22 55.73 690,700
Jan 8, 2024 55.93 57.33 55.86 57.32 56.82 790,900
Jan 5, 2024 55.56 56.88 55.52 56.03 55.54 802,100
Jan 4, 2024 55.20 56.02 54.65 55.81 55.32 1,170,300
Jan 3, 2024 57.29 57.48 55.32 55.74 55.25 1,285,900
Jan 2, 2024 58.50 59.53 58.20 59.19 58.67 922,900
Dec 29, 2023 59.36 59.83 59.08 59.08 58.56 640,300
Dec 28, 2023 59.40 59.86 59.26 59.57 59.05 529,400
Dec 27, 2023 59.67 60.32 59.20 59.61 59.09 760,400
Dec 26, 2023 59.47 60.09 58.98 59.82 59.30 626,100
Dec 22, 2023 58.86 59.45 58.73 59.03 58.51 652,700
Dec 21, 2023 58.27 58.95 57.97 58.89 58.38 849,200
Dec 20, 2023 58.04 59.18 57.44 57.50 57.00 1,184,000
Dec 19, 2023 56.78 58.20 56.51 58.14 57.63 948,400
Dec 18, 2023 56.94 57.27 56.32 57.06 56.56 802,900
Dec 15, 2023 58.65 58.87 56.62 56.66 56.17 1,040,600
Dec 14, 2023 55.66 58.97 55.66 58.58 58.07 1,332,900
Dec 13, 2023 54.44 54.95 52.61 54.89 54.41 1,255,300
Dec 12, 2023 54.66 55.12 53.77 54.81 54.33 805,600
Dec 11, 2023 54.62 55.54 54.52 55.00 54.52 663,500
Dec 8, 2023 54.72 55.41 54.38 54.92 54.44 654,400
Dec 7, 2023 54.98 55.05 54.40 54.75 54.27 791,400
Dec 6, 2023 55.31 56.25 54.96 55.00 54.52 804,300
Dec 5, 2023 55.47 56.02 54.60 54.71 54.23 705,500
Dec 4, 2023 55.36 56.71 55.09 56.04 55.55 1,281,000
Dec 1, 2023 54.09 55.72 53.61 55.68 55.19 1,696,000
Nov 30, 2023 54.60 54.71 53.85 53.91 53.44 1,055,300
Nov 29, 2023 55.11 55.25 54.02 54.22 53.75 1,170,200
Nov 28, 2023 54.11 54.32 53.30 53.76 53.29 934,900
Nov 27, 2023 54.35 54.40 53.80 54.24 53.77 861,000
Nov 24, 2023 54.42 55.08 54.23 54.75 54.27 375,900
Nov 22, 2023 54.75 54.86 54.20 54.35 53.88 790,800
Nov 21, 2023 55.72 55.99 54.10 54.39 53.92 969,500
Nov 20, 2023 55.82 56.40 55.63 56.16 55.67 883,900
Nov 17, 2023 55.31 56.08 54.99 56.03 55.54 723,400
Nov 16, 2023 0.46 Dividend
Nov 16, 2023 55.11 55.84 54.13 54.57 54.09 4,058,500
Nov 15, 2023 55.28 56.29 55.28 55.89 54.95 3,942,300
Nov 14, 2023 53.53 55.35 53.53 55.04 54.11 935,600
Nov 13, 2023 52.43 52.87 51.89 52.48 51.59 812,000
Nov 10, 2023 52.02 52.86 51.80 52.62 51.73 934,700
Nov 9, 2023 51.90 53.08 51.75 51.88 51.00 2,009,700
Nov 8, 2023 52.75 52.76 51.50 51.78 50.91 1,125,200
Nov 7, 2023 52.71 52.94 52.08 52.81 51.92 868,500
Nov 6, 2023 53.83 54.56 53.15 53.27 52.37 981,800
Nov 3, 2023 53.77 56.44 53.34 53.51 52.61 3,341,500
Nov 2, 2023 48.94 49.07 46.71 49.04 48.21 3,525,100
Nov 1, 2023 48.34 48.52 47.48 48.24 47.43 1,096,500
Oct 31, 2023 47.66 48.47 47.35 48.09 47.28 1,212,900
Oct 30, 2023 48.20 48.38 47.25 47.84 47.03 1,392,600
Oct 27, 2023 49.49 49.55 47.46 47.65 46.85 1,414,900
Oct 26, 2023 50.64 50.84 49.10 49.48 48.64 1,069,800
Oct 25, 2023 50.47 50.51 49.42 49.92 49.08 788,300
Oct 24, 2023 50.81 51.03 50.32 50.82 49.96 664,400
Oct 23, 2023 50.44 51.52 50.34 50.62 49.77 866,900
Oct 20, 2023 50.70 51.61 50.70 50.92 50.06 972,600
Oct 19, 2023 51.56 51.63 50.30 50.49 49.64 759,900
Oct 18, 2023 52.71 52.71 51.17 51.38 50.51 1,428,200
Oct 17, 2023 52.71 53.83 52.69 53.36 52.46 628,800
Oct 16, 2023 52.61 53.45 52.44 53.06 52.16 523,700
Oct 13, 2023 52.87 53.12 52.04 52.21 51.33 711,300
Oct 12, 2023 54.17 54.17 52.56 52.79 51.90 757,700
Oct 11, 2023 54.45 54.74 54.18 54.59 53.67 862,500
Oct 10, 2023 54.03 54.27 53.50 54.09 53.18 714,100
Oct 9, 2023 53.36 54.29 53.01 53.94 53.03 838,400
Oct 6, 2023 52.01 54.43 51.82 54.18 53.26 1,437,300
Oct 5, 2023 52.37 53.01 51.77 52.27 51.39 1,007,900
Oct 4, 2023 52.03 52.75 51.75 52.62 51.73 603,300
Oct 3, 2023 52.03 52.63 51.53 52.03 51.15 850,600
Oct 2, 2023 53.34 53.68 52.77 52.87 51.98 511,900
Sep 29, 2023 54.01 54.49 53.53 53.61 52.70 803,800
Sep 28, 2023 52.34 54.10 52.20 53.65 52.74 1,016,100
Sep 27, 2023 53.25 53.25 52.16 52.49 51.60 750,700
Sep 26, 2023 53.75 54.09 52.71 52.79 51.90 886,000
Sep 25, 2023 52.72 54.57 52.70 54.41 53.49 1,000,500
Sep 22, 2023 54.26 54.59 53.16 53.33 52.43 862,300
Sep 21, 2023 54.48 54.80 53.84 53.86 52.95 662,700
Sep 20, 2023 56.87 57.02 55.35 55.39 54.45 1,208,000
Sep 19, 2023 56.35 56.71 56.00 56.40 55.45 458,200
Sep 18, 2023 57.01 57.01 56.05 56.25 55.30 616,600
Sep 15, 2023 56.35 57.32 56.00 57.23 56.26 1,196,800
Sep 14, 2023 56.00 56.53 54.69 56.52 55.57 1,480,600
Sep 13, 2023 58.00 58.33 55.25 55.71 54.77 1,512,300
Sep 12, 2023 57.35 58.95 57.30 58.15 57.17 924,900
Sep 11, 2023 57.88 57.93 56.89 57.54 56.57 698,300
Sep 8, 2023 58.07 58.25 57.18 57.33 56.36 991,100
Sep 7, 2023 59.04 59.07 57.55 57.70 56.73 885,700
Sep 6, 2023 58.68 59.91 58.60 59.52 58.51 1,386,200
Sep 5, 2023 58.87 58.87 58.20 58.67 57.68 750,600
Sep 1, 2023 58.84 59.57 58.78 58.95 57.95 834,900
Aug 31, 2023 58.60 59.17 58.50 58.82 57.83 906,900
Aug 30, 2023 58.38 59.05 58.29 58.58 57.59 736,600
Aug 29, 2023 56.73 58.31 56.53 58.29 57.31 791,500
Aug 28, 2023 57.20 57.66 56.82 56.95 55.99 626,100
Aug 25, 2023 56.58 57.21 56.09 56.54 55.59 1,154,600
Aug 24, 2023 56.27 56.73 56.11 56.23 55.28 943,600
Aug 23, 2023 55.57 56.75 55.39 56.57 55.61 838,300
Aug 22, 2023 55.76 55.90 55.46 55.84 54.90 837,900
Aug 21, 2023 56.10 56.10 55.08 55.61 54.67 891,900
Aug 18, 2023 54.08 55.93 53.91 55.64 54.70 1,168,400
Aug 17, 2023 0.46 Dividend
Aug 17, 2023 56.15 56.43 54.59 54.73 53.81 1,964,800
Aug 16, 2023 56.36 56.72 56.03 56.13 54.73 4,570,700
Aug 15, 2023 56.94 57.18 56.59 56.76 55.34 1,683,500
Aug 14, 2023 57.00 57.50 56.50 57.42 55.99 1,347,900
Aug 11, 2023 58.65 58.79 57.25 57.25 55.82 2,688,300
Aug 10, 2023 60.16 60.55 58.52 58.91 57.44 2,685,900
Aug 9, 2023 59.72 59.88 58.74 59.33 57.85 987,400
Aug 8, 2023 59.92 59.95 58.93 59.82 58.33 1,119,700
Aug 7, 2023 61.62 61.85 60.31 61.12 59.60 950,300
Aug 4, 2023 65.27 65.27 60.26 60.90 59.38 2,184,600
Aug 3, 2023 62.45 63.72 62.22 63.06 61.49 1,613,200
Aug 2, 2023 63.16 63.53 62.46 62.90 61.33 1,066,100
Aug 1, 2023 63.84 64.68 63.45 63.99 62.39 1,313,700
Jul 31, 2023 63.84 64.50 63.59 64.33 62.73 778,000
Jul 28, 2023 63.83 64.24 63.48 63.75 62.16 1,781,400
Jul 27, 2023 63.49 63.82 63.00 63.15 61.57 1,383,100
Jul 26, 2023 62.09 62.90 62.09 62.82 61.25 1,095,000
Jul 25, 2023 62.13 62.84 62.01 62.43 60.87 629,800
Jul 24, 2023 62.29 62.69 62.06 62.37 60.81 911,900
Jul 21, 2023 62.63 62.73 61.96 62.33 60.78 1,571,700
Jul 20, 2023 61.88 62.11 61.56 61.77 60.23 1,048,100
Jul 19, 2023 61.53 61.96 61.13 61.79 60.25 1,742,400
Jul 18, 2023 58.96 61.00 58.80 60.70 59.19 1,694,700
Jul 17, 2023 58.77 59.21 58.21 59.04 57.57 754,600
Jul 14, 2023 59.99 60.06 58.85 59.11 57.64 947,900
Jul 13, 2023 59.50 60.00 58.97 59.94 58.44 828,900
Jul 12, 2023 59.52 59.71 59.10 59.48 58.00 737,200
Jul 11, 2023 58.37 58.78 58.00 58.63 57.17 625,900
Jul 10, 2023 58.00 58.57 57.76 58.15 56.70 616,500
Jul 7, 2023 57.79 58.83 57.56 58.18 56.73 798,100
Jul 6, 2023 57.26 58.56 56.54 57.73 56.29 1,664,500
Jul 5, 2023 57.13 57.35 56.37 56.48 55.07 808,700
Jul 3, 2023 56.42 57.66 56.30 57.53 56.09 436,300
Jun 30, 2023 56.40 57.01 56.08 56.44 55.03 602,300
Jun 29, 2023 55.55 55.94 55.30 55.87 54.48 651,600
Jun 28, 2023 54.60 55.48 54.20 55.33 53.95 664,700
Jun 27, 2023 53.56 54.64 53.18 54.57 53.21 702,200
Jun 26, 2023 52.25 53.46 52.00 53.22 51.89 663,700
Jun 23, 2023 52.59 52.72 51.87 52.03 50.73 826,300
Jun 22, 2023 54.82 54.82 53.23 53.47 52.14 861,000
Jun 21, 2023 55.61 55.70 54.84 55.28 53.90 459,400
Jun 20, 2023 55.94 56.10 54.80 55.61 54.22 983,300
Jun 16, 2023 56.72 57.26 56.49 56.99 55.57 915,200
Jun 15, 2023 55.93 57.01 55.68 56.76 55.34 857,400
Jun 14, 2023 56.15 56.93 55.62 56.22 54.82 947,400
Jun 13, 2023 54.49 56.12 54.42 55.81 54.42 949,900
Jun 12, 2023 53.28 54.41 53.05 54.08 52.73 605,400
Jun 9, 2023 53.21 53.50 52.63 53.24 51.91 644,300
Jun 8, 2023 53.49 53.79 52.81 52.95 51.63 490,600
Jun 7, 2023 53.03 53.48 52.72 53.13 51.80 961,600
Jun 6, 2023 50.76 52.92 50.60 52.72 51.40 975,900
Jun 5, 2023 51.26 51.63 50.59 50.86 49.59 631,600
Jun 2, 2023 49.64 51.30 49.64 51.18 49.90 1,333,400
Jun 1, 2023 48.73 49.20 48.30 48.76 47.54 1,234,900
May 31, 2023 50.13 50.44 48.18 48.36 47.15 1,366,400
May 30, 2023 52.20 52.29 50.71 50.82 49.55 928,400
May 26, 2023 51.26 51.67 50.91 51.55 50.26 725,600
May 25, 2023 50.87 51.22 50.38 50.69 49.43 996,300
May 24, 2023 51.91 51.98 50.45 50.95 49.68 801,200
May 23, 2023 52.33 53.35 52.18 52.51 51.20 801,100
May 22, 2023 52.73 53.04 52.28 52.69 51.38 625,700
May 19, 2023 52.82 53.13 52.46 52.73 51.41 966,000
May 18, 2023 0.46 Dividend
May 18, 2023 51.55 52.54 51.49 52.50 51.19 3,483,800
May 17, 2023 51.97 52.46 51.29 52.29 50.54 1,483,100
May 16, 2023 52.94 53.20 51.79 51.81 50.07 3,860,600
May 15, 2023 52.85 53.56 52.59 53.46 51.67 844,800
May 12, 2023 53.50 53.53 51.88 52.56 50.80 942,400
May 11, 2023 52.36 53.33 51.93 53.29 51.50 994,400
May 10, 2023 53.84 54.07 52.48 52.64 50.88 1,282,600
May 9, 2023 54.09 54.09 52.93 53.13 51.35 1,261,200
May 8, 2023 54.75 55.09 53.90 54.61 52.78 1,125,000
May 5, 2023 54.08 54.40 52.28 53.98 52.17 2,579,400
May 4, 2023 51.50 51.60 50.09 50.22 48.54 3,148,500
May 3, 2023 51.98 52.85 51.67 51.69 49.96 1,195,800
May 2, 2023 51.60 52.08 50.81 51.95 50.21 903,200
May 1, 2023 52.30 53.05 51.91 52.06 50.31 647,600
Apr 28, 2023 51.84 52.52 51.49 52.16 50.41 789,800
Apr 27, 2023 52.04 52.43 51.05 51.84 50.10 803,700
Apr 26, 2023 52.03 53.18 51.77 51.92 50.18 786,300
Apr 25, 2023 52.89 52.97 51.99 52.01 50.27 949,100
Apr 24, 2023 52.67 53.24 52.40 53.17 51.39 511,800
Apr 21, 2023 52.64 52.79 51.98 52.56 50.80 660,900
Apr 20, 2023 52.36 53.31 52.09 53.03 51.25 1,237,400

Related Tickers

APTV Aptiv PLC
69.63
+0.45%
 
BWA BorgWarner Inc.
32.80
+2.15%
 
LEA Lear Corporation
132.86
+1.30%
 
LNR.TO Linamar Corporation
64.63
+0.05%
 
ALV Autoliv, Inc.
114.83
+0.41%
 
LKQ LKQ Corporation
49.12
+1.11%
 
GT The Goodyear Tire & Rubber Company
11.88
+1.45%
 
MRE.TO Martinrea International Inc.
10.82
-0.28%
 
MBLY Mobileye Global Inc.
30.23
-2.42%
 
GNTX Gentex Corporation
33.91
+0.98%